XOM - Exxon Mobil Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 25, 201879.2879.3378.0978.7178.7113,995,800
May 24, 201881.3581.3679.9580.2780.2713,360,500
May 23, 201880.9582.2380.5782.1582.1514,748,100
May 22, 201882.4482.6581.3581.6481.6410,753,400
May 21, 201881.7382.3581.5282.2882.288,822,400
May 18, 201881.5581.8081.2681.3081.3010,030,900
May 17, 201882.2082.2881.4481.8881.8811,224,100
May 16, 201881.7682.0581.1782.0282.029,570,000
May 15, 201881.8582.0381.4081.7981.7912,595,700
May 14, 201881.7082.3281.6181.8381.8311,852,100
May 11, 201881.1881.9780.9181.2881.2814,751,000
May 11, 20180.82 Dividend
May 10, 201880.6481.7980.5081.7280.9017,710,300
May 09, 201878.9880.2478.9579.9379.1317,142,100
May 08, 201877.8078.1676.3778.0977.3117,430,400
May 07, 201877.7479.0877.4077.7476.9615,071,500
May 04, 201876.1377.2275.9476.9076.139,887,200
May 03, 201876.3976.6175.4076.5475.7712,243,100
May 02, 201876.4577.2376.3076.8076.0313,883,700
May 01, 201877.2677.2675.9876.9576.1816,231,000
Apr 30, 201877.9178.5677.7477.7576.9715,028,800
Apr 27, 201876.9578.6576.4877.7977.0116,346,800
Apr 26, 201879.6080.9079.5380.8680.0514,554,400
Apr 25, 201878.2079.6277.4979.5078.7013,867,500
Apr 24, 201879.8079.9377.9778.3577.5614,102,000
Apr 23, 201878.9279.6078.7579.5778.7711,729,800
Apr 20, 201879.3279.4078.3379.0078.2112,072,200
Apr 19, 201879.3279.8278.8179.4278.6211,291,500
Apr 18, 201879.0479.7678.9479.2278.4312,061,400
Apr 17, 201878.5478.7678.0478.3377.5410,478,100
Apr 16, 201878.1279.0877.7178.5477.7510,743,600
Apr 13, 201877.8078.1977.6077.8477.0610,925,000
Apr 12, 201877.8678.1477.0177.2276.4513,270,400
Apr 11, 201877.1178.0476.7577.4376.6513,734,000
Apr 10, 201876.0877.7776.0677.0776.3019,006,100
Apr 09, 201875.2275.7974.8074.8774.1211,103,100
Apr 06, 201875.6476.1274.2274.8774.1214,299,600
Apr 05, 201875.0676.3275.0276.0275.2614,200,000
Apr 04, 201874.0575.0673.4474.8774.1213,122,200
Apr 03, 201873.4575.1473.1075.0274.2715,999,200
Apr 02, 201874.2774.4072.1673.2272.4917,891,100
Mar 29, 201873.3374.8973.2674.6173.8614,882,900
Mar 28, 201873.7474.0172.7872.8172.0818,163,900
Mar 27, 201874.0074.8973.2873.7072.9615,821,900
Mar 26, 201873.6574.1572.7574.0073.2615,032,700
Mar 23, 201873.8174.2172.6772.8972.1620,157,300
Mar 22, 201874.4274.7073.3973.5072.7617,737,000
Mar 21, 201874.2375.6473.9875.0474.2915,418,500
Mar 20, 201874.2274.7073.9573.9973.2513,003,200
Mar 19, 201875.0075.0173.8674.1573.4112,744,800
Mar 16, 201874.3675.1274.3675.1274.3732,109,700
Mar 15, 201874.3575.0074.1074.4273.6715,640,600
Mar 14, 201874.6474.7973.5373.6072.8614,820,700
Mar 13, 201875.3375.8274.2574.5373.7813,739,700
Mar 12, 201874.8775.5874.6975.2474.4914,226,700
Mar 09, 201874.8275.0674.2174.5673.8119,714,100
Mar 08, 201874.5074.7773.6974.1273.3819,299,800
Mar 07, 201875.0075.2473.5674.2673.5127,255,500
Mar 06, 201876.6776.9875.8676.1875.4210,754,300
Mar 05, 201875.2376.5675.1276.2775.5014,891,000
Mar 02, 201874.8975.8774.4875.5574.7915,630,300
Mar 01, 201875.5376.6874.8675.2074.4515,696,700
Feb 28, 201878.1678.2575.7075.7474.9817,087,800
Feb 27, 201879.0079.8777.5077.5076.7214,629,500
Feb 26, 201877.7478.9377.5678.8478.0516,940,400
Feb 23, 201876.0977.6275.9577.5376.7513,378,800
Feb 22, 201875.3076.8475.1975.8675.1014,020,200
Feb 21, 201875.8276.4474.8774.8974.1411,715,000
Feb 20, 201876.4777.4775.4675.7574.9913,387,300
Feb 16, 201876.1577.1275.8576.5475.7713,722,400
Feb 15, 201876.6276.7075.4576.2175.4514,432,400
Feb 14, 201875.7976.6675.1776.4675.6917,188,400
Feb 13, 201876.1076.7575.7376.3075.5311,926,600
Feb 12, 201877.0577.6275.8476.4275.6519,340,400
Feb 09, 201876.2576.4873.9075.7875.0229,491,600
Feb 09, 20180.77 Dividend
Feb 08, 201877.4477.5876.0376.0774.5425,650,800
Feb 07, 201878.4479.4176.9276.9475.4021,994,500
Feb 06, 201878.5180.3576.9078.3576.7836,262,800
Feb 05, 201883.2883.9978.1379.7278.1230,452,700
Feb 02, 201885.1386.0183.0084.5382.8329,822,100
Feb 01, 201887.5089.2587.3589.0787.2817,971,000
Jan 31, 201886.5687.4786.3387.3085.5514,404,700
Jan 30, 201887.5488.3886.7886.7885.0412,408,000
Jan 29, 201888.5989.3087.9588.0186.249,315,700
Jan 26, 201888.6489.0088.4789.0087.2210,514,400
Jan 25, 201888.5588.8788.2088.3786.6011,271,900
Jan 24, 201888.4988.9288.0188.5386.7510,316,100
Jan 23, 201888.2588.4687.7488.3086.5310,281,800
Jan 22, 201887.1788.2987.0588.2586.4810,270,400
Jan 19, 201887.5787.7686.6187.1585.4013,090,000
Jan 18, 201887.7788.1987.3487.4385.689,223,700
Jan 17, 201887.2088.2186.9388.0086.2410,546,000
Jan 16, 201887.7487.7686.6086.9785.2310,882,800
Jan 12, 201887.2087.9987.1887.5285.769,834,500
Jan 11, 201886.3687.3785.9386.9385.1914,366,000
Jan 10, 201887.0087.1985.9886.0884.3510,822,300
Jan 09, 201886.9487.1586.6586.7785.038,131,600
Jan 08, 201886.7087.1586.6087.1485.3910,927,100
Jan 05, 201886.7586.8885.7186.7585.0111,047,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...